Eristica ERT
Xếp hạng #?
05:16:04 17/02/2021
Eristica (ERT)
Không theo dõi
Lịch sử giá Eristica (ERT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.003233 | $0.003629 | $0.003130 | $0.003251 | $16,723.44 | $560,764 |
| 2019-10-02 | $0.003251 | $0.003622 | $0.003203 | $0.003594 | $14,548.83 | $619,810 |
| 2019-10-03 | $0.003592 | $0.003604 | $0.002648 | $0.002973 | $15,567.17 | $512,797 |
| 2019-10-04 | $0.002973 | $0.003280 | $0.002632 | $0.003038 | $18,289.77 | $523,954 |
| 2019-10-05 | $0.003038 | $0.003122 | $0.001862 | $0.002279 | $16,863.55 | $393,079 |
| 2019-10-06 | $0.002442 | $0.003070 | $0.002012 | $0.002478 | $11,149.50 | $427,399 |
| 2019-10-07 | $0.002475 | $0.003046 | $0.002137 | $0.002554 | $20,166.17 | $440,531 |
| 2019-10-08 | $0.002553 | $0.002728 | $0.001974 | $0.002141 | $11,112.30 | $369,273 |
| 2019-10-09 | $0.002141 | $0.002332 | $0.002050 | $0.002319 | $15,904.30 | $400,004 |
| 2019-10-10 | $0.002320 | $0.002410 | $0.002230 | $0.002403 | $11,956.32 | $414,448 |
| 2019-10-11 | $0.002405 | $0.003344 | $0.002268 | $0.003321 | $3,983.23 | $572,840 |
| 2019-10-12 | $0.003321 | $0.003337 | $0.002748 | $0.003082 | $16,512.67 | $531,593 |
| 2019-10-13 | $0.002998 | $0.003135 | $0.002996 | $0.003075 | $8,428.95 | $530,364 |
| 2019-10-14 | $0.003075 | $0.003190 | $0.002987 | $0.003098 | $12,896.82 | $534,223 |
| 2019-10-15 | $0.003100 | $0.003196 | $0.002621 | $0.002706 | $13,521.26 | $466,751 |
| 2019-10-16 | $0.002705 | $0.002872 | $0.002003 | $0.002332 | $22,162.05 | $402,194 |
| 2019-10-17 | $0.002332 | $0.002650 | $0.001846 | $0.002268 | $8,287.47 | $391,120 |
| 2019-10-18 | $0.002267 | $0.002433 | $0.002184 | $0.002392 | $4,850.47 | $412,499 |
| 2019-10-19 | $0.002391 | $0.002392 | $0.002068 | $0.002159 | $10,394.39 | $372,272 |
| 2019-10-20 | $0.002159 | $0.002242 | $0.001842 | $0.002138 | $6,424.82 | $368,805 |
| 2019-10-21 | $0.002138 | $0.002138 | $0.001726 | $0.001812 | $3,057.99 | $312,578 |
| 2019-10-22 | $0.001813 | $0.001905 | $0.001546 | $0.001613 | $6,194.59 | $278,220 |
| 2019-10-23 | $0.001613 | $0.001845 | $0.001503 | $0.001572 | $14,058.07 | $271,088 |
| 2019-10-24 | $0.001573 | $0.001729 | $0.001492 | $0.001648 | $12,553.09 | $284,189 |
| 2019-10-25 | $0.001648 | $0.002338 | $0.001496 | $0.002082 | $12,313.16 | $359,023 |
| 2019-10-26 | $0.002167 | $0.002691 | $0.002001 | $0.002221 | $21,034.27 | $383,093 |
| 2019-10-27 | $0.002221 | $0.002636 | $0.002101 | $0.002484 | $12,255.67 | $428,474 |
| 2019-10-28 | $0.002483 | $0.002711 | $0.002198 | $0.002406 | $18,558.78 | $414,982 |
| 2019-10-29 | $0.002407 | $0.002747 | $0.002163 | $0.002357 | $7,793.65 | $406,580 |
| 2019-10-30 | $0.002358 | $0.002587 | $0.002304 | $0.002394 | $17,549.28 | $412,831 |
| 2019-10-31 | $0.002485 | $0.002775 | $0.002464 | $0.002576 | $10,782.11 | $444,265 |